Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.669 | 5.836 | 5.669 | 5.792 | 5,355 | +0.13(+2.26%) |
Apr 27, 2006 | 5.447 | 5.669 | 5.447 | 5.664 | 2,763 | +0.16(+2.96%) |
Apr 26, 2006 | 5.462 | 5.501 | 5.334 | 5.501 | 4,876 | -0.01(-0.18%) |
Apr 25, 2006 | 5.491 | 5.511 | 5.442 | 5.511 | 3,578 | -0.00(-0.09%) |
Apr 24, 2006 | 5.442 | 5.516 | 5.442 | 5.516 | 462 | +0.00(+0.09%) |
Apr 21, 2006 | 5.452 | 5.551 | 5.452 | 5.511 | 5,517 | +0.12(+2.19%) |
Apr 20, 2006 | 5.600 | 5.600 | 5.324 | 5.393 | 13,142 | -0.22(-3.87%) |
Apr 19, 2006 | 5.472 | 5.610 | 5.299 | 5.610 | 912 | +0.04(+0.80%) |
Apr 18, 2006 | 5.477 | 5.565 | 5.472 | 5.565 | 4,998 | +0.03(+0.53%) |
Apr 17, 2006 | 5.472 | 5.565 | 5.422 | 5.536 | 8,382 | +0.07(+1.26%) |
Apr 13, 2006 | 5.250 | 5.467 | 5.250 | 5.467 | 697 | +0.19(+3.64%) |
Apr 12, 2006 | 5.181 | 5.299 | 5.181 | 5.274 | 3,765 | -0.01(-0.19%) |
Apr 11, 2006 | 5.388 | 5.388 | 5.284 | 5.284 | 2,002 | -0.14(-2.55%) |
Apr 10, 2006 | 5.245 | 5.570 | 5.245 | 5.422 | 21,187 | +0.12(+2.33%) |
Apr 07, 2006 | 5.058 | 5.299 | 5.058 | 5.299 | 21,858 | +0.13(+2.58%) |
Apr 06, 2006 | 5.107 | 5.166 | 4.929 | 5.166 | 29,441 | -0.01(-0.19%) |
Apr 05, 2006 | 5.324 | 5.324 | 5.176 | 5.176 | 32,269 | -0.28(-5.15%) |
Apr 04, 2006 | 5.279 | 5.457 | 5.063 | 5.457 | 44,112 | +0.07(+1.28%) |
Apr 03, 2006 | 5.373 | 5.422 | 5.176 | 5.388 | 15,166 | +0.01(+0.28%) |
Mar 31, 2006 | 5.279 | 5.422 | 5.201 | 5.373 | 34,442 | +0.09(+1.77%) |
Mar 30, 2006 | 5.304 | 5.309 | 5.077 | 5.279 | 24,163 | +0.04(+0.75%) |
Mar 29, 2006 | 5.102 | 5.245 | 5.077 | 5.240 | 83,756 | +0.11(+2.21%) |
Mar 28, 2006 | 5.186 | 5.324 | 5.058 | 5.127 | 25,604 | -0.19(-3.61%) |
Mar 27, 2006 | 5.205 | 5.324 | 5.201 | 5.319 | 25,387 | -0.00(-0.09%) |
Mar 24, 2006 | 5.274 | 5.422 | 5.176 | 5.324 | 18,939 | -0.05(-1.01%) |
Mar 23, 2006 | 5.358 | 5.565 | 5.358 | 5.378 | 19,799 | -0.09(-1.61%) |
Mar 22, 2006 | 5.477 | 5.531 | 5.176 | 5.466 | 80,658 | +0.49(+9.78%) |
Mar 21, 2006 | 4.929 | 5.201 | 4.836 | 4.979 | 27,021 | +0.10(+2.12%) |
Mar 20, 2006 | 4.929 | 4.929 | 4.845 | 4.875 | 18,460 | -0.05(-1.10%) |
Mar 17, 2006 | 4.910 | 5.072 | 4.905 | 4.929 | 4,219 | +0.00(+0.00%) |
Mar 16, 2006 | 4.929 | 4.929 | 4.929 | 4.929 | 649 | -0.02(-0.50%) |
Mar 15, 2006 | 4.954 | 4.954 | 4.954 | 4.954 | 811 | -0.05(-0.99%) |
Mar 14, 2006 | 5.053 | 5.181 | 4.846 | 5.003 | 6,483 | -0.05(-0.98%) |
Mar 13, 2006 | 4.742 | 5.053 | 4.742 | 5.053 | 4,263 | +0.14(+2.81%) |
Mar 10, 2006 | 5.003 | 5.003 | 4.843 | 4.915 | 2,922 | +0.04(+0.81%) |
Mar 09, 2006 | 4.855 | 4.875 | 4.806 | 4.875 | 2,161 | +0.06(+1.17%) |
Mar 08, 2006 | 4.790 | 4.860 | 4.790 | 4.819 | 2,591 | -0.05(-1.05%) |
Mar 07, 2006 | 4.767 | 4.870 | 4.644 | 4.870 | 9,792 | +0.00(+0.00%) |
Mar 06, 2006 | 4.925 | 5.003 | 4.634 | 4.870 | 15,969 | -0.03(-0.70%) |
Mar 03, 2006 | 4.984 | 4.994 | 4.880 | 4.905 | 10,594 | -0.03(-0.60%) |
Mar 02, 2006 | 5.043 | 5.087 | 4.934 | 4.934 | 3,245 | -0.02(-0.48%) |
Mar 01, 2006 | 5.038 | 5.152 | 4.890 | 4.958 | 6,293 | +0.03(+0.58%) |
Feb 28, 2006 | 5.018 | 5.028 | 4.811 | 4.929 | 12,136 | -0.09(-1.77%) |
Feb 27, 2006 | 5.304 | 5.304 | 4.979 | 5.018 | 28,941 | -0.22(-4.23%) |
Feb 24, 2006 | 5.048 | 5.270 | 4.954 | 5.240 | 5,680 | +0.18(+3.61%) |
Feb 23, 2006 | 5.072 | 5.072 | 4.979 | 5.058 | 3,456 | +0.01(+0.20%) |
Feb 22, 2006 | 5.343 | 5.343 | 4.984 | 5.048 | 19,366 | -0.19(-3.67%) |
Feb 21, 2006 | 5.038 | 5.240 | 5.038 | 5.240 | 649 | -0.06(-1.21%) |
Feb 17, 2006 | 5.186 | 5.304 | 5.003 | 5.304 | 87,567 | +0.04(+0.75%) |
Feb 16, 2006 | 5.166 | 5.274 | 5.025 | 5.265 | 6,167 | +0.12(+2.40%) |
Feb 15, 2006 | 5.127 | 5.274 | 5.038 | 5.141 | 6,718 | +0.01(+0.29%) |
Feb 14, 2006 | 5.077 | 5.127 | 5.077 | 5.127 | 2,272 | -0.04(-0.86%) |
Feb 13, 2006 | 5.181 | 5.289 | 5.067 | 5.171 | 41,100 | -0.22(-4.11%) |
Feb 10, 2006 | 5.186 | 5.393 | 5.176 | 5.393 | 1,087 | -0.03(-0.64%) |
Feb 09, 2006 | 5.136 | 5.427 | 5.077 | 5.427 | 7,267 | +0.18(+3.38%) |
Feb 08, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 5.151 | 5.250 | 5.072 | 5.250 | 5,574 | +0.04(+0.76%) |
Feb 06, 2006 | 5.373 | 5.422 | 5.038 | 5.210 | 5,881 | +0.00(+0.00%) |
Feb 03, 2006 | 5.486 | 5.486 | 5.210 | 5.210 | 1,626 | -0.09(-1.77%) |
Feb 02, 2006 | 5.270 | 5.304 | 5.270 | 5.304 | 973 | +0.02(+0.37%) |